Skip to search.
 NZX 50 Up0.24%

General Electric Company (GE)

-NYSE
29.62 Up 0.09(0.30%) 1 Oct 09:01
|After Hours : 29.65 Up 0.03 (0.10%) 1 Oct 12:59
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
30 Sep 201629.6029.8529.5829.6234,517,10029.62
29 Sep 201629.8130.1029.4429.5338,873,70029.53
28 Sep 201629.9229.9429.6029.9026,750,60029.90
27 Sep 201629.6029.9729.4729.8825,491,90029.88
26 Sep 201629.8029.8129.5229.5425,905,80029.54
23 Sep 201630.0230.0529.8129.8922,821,70029.89
22 Sep 201629.9630.1129.9330.0429,379,90030.04
21 Sep 201629.7529.9229.5929.8529,031,60029.85
20 Sep 201629.6729.8029.6229.6729,646,50029.67
19 Sep 201629.7829.9629.4029.4330,501,30029.43
16 Sep 201629.6329.7529.5429.6864,934,70029.68
15 Sep 201629.5529.8529.4229.7535,099,90029.75
15/09/20160.23 Dividend
14 Sep 201629.8130.0029.6729.7051,077,60029.47
13 Sep 201630.2230.2529.7229.8545,066,20029.62
12 Sep 201630.0030.5729.8430.4941,407,30030.25
9 Sep 201630.8230.8230.1130.1144,619,70029.88
8 Sep 201631.0031.0530.9031.0430,256,20030.80
7 Sep 201630.9931.0630.8031.0627,266,90030.82
6 Sep 201631.3131.3430.8031.0540,955,70030.81
2 Sep 201631.2531.4531.2331.2920,807,50031.05
1 Sep 201631.1531.2930.9631.2041,255,60030.96
31 Aug 201631.3731.3731.1931.2433,416,30031.00
30 Aug 201631.3431.4731.3031.3718,137,90031.13
29 Aug 201631.1831.4531.1731.3621,248,90031.12
26 Aug 201631.2731.4631.1431.2322,265,60030.99
25 Aug 201631.1931.3031.1331.2117,027,90030.97
24 Aug 201631.2731.3531.1731.2222,045,10030.98
23 Aug 201631.4531.5731.2331.2332,116,70030.99
22 Aug 201631.1731.4331.0831.3220,460,50031.08
19 Aug 201631.3231.4031.1831.2524,742,80031.01
18 Aug 201631.2531.4331.1931.4328,041,20031.19
17 Aug 201631.2631.3331.1831.2917,598,10031.05
16 Aug 201631.1431.2931.0831.1922,383,60030.95
15 Aug 201631.3031.3531.2231.2419,553,30031.00
12 Aug 201631.2031.2831.1831.2421,327,00031.00
11 Aug 201631.3131.3731.2031.2937,986,20031.05
10 Aug 201631.2531.3431.2031.2718,538,10031.03
9 Aug 201631.2331.3531.1531.3020,108,80031.06
8 Aug 201631.3031.4031.2131.2720,434,10031.03
5 Aug 201631.2731.4531.2231.2821,577,30031.04
4 Aug 201631.2031.2531.0931.1720,293,70030.93
3 Aug 201631.0331.2431.0331.1320,006,00030.89
2 Aug 201631.1131.1631.0031.0527,000,60030.81
1 Aug 201631.1231.2231.0231.1531,154,90030.91
29 Jul 201631.2831.4331.1131.1450,052,20030.90
28 Jul 201631.2031.3131.0831.2530,297,50031.01
27 Jul 201631.4931.5631.1231.2839,256,50031.04
26 Jul 201631.6731.7331.3131.4736,903,90031.23
25 Jul 201632.0732.0831.3831.6445,728,70031.39
22 Jul 201631.7332.0731.6932.0657,763,80031.81
21 Jul 201632.7332.8532.4932.5942,406,40032.34
20 Jul 201632.9633.0032.7032.7835,557,80032.53
19 Jul 201632.7532.9532.7232.9333,557,70032.67
18 Jul 201632.8932.9432.6632.9138,265,10032.66
15 Jul 201632.7632.9532.7432.8842,308,80032.63
14 Jul 201632.5032.7232.4932.6333,877,80032.38
13 Jul 201632.2632.4832.2532.3632,464,40032.11
12 Jul 201632.3132.4932.1332.2638,091,00032.01
11 Jul 201632.2632.5032.1832.2137,979,10031.96
8 Jul 201631.9932.2731.9932.2038,531,70031.95
7 Jul 201631.8132.1031.7431.8237,517,90031.57
6 Jul 201631.2731.8031.2731.7432,105,90031.49
5 Jul 201631.2531.5331.1231.4532,360,50031.21
1 Jul 201631.4831.6331.3231.4932,700,30031.25
30 Jun 201630.6631.5030.6531.4854,514,50031.24
29 Jun 201630.5130.6230.3030.5535,868,20030.31
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.